Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Adappter Token Historical Data

ADP Page 22
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Dec 4, 2023 $0.00155
+0.93%
$3.02 million $242,394
Dec 3, 2023 $0.00153
-0.61%
$3 million $259,121
Dec 2, 2023 $0.00154
+0.55%
$3.02 million $129,795
Dec 1, 2023 $0.00153
-0.87%
$3 million $214,092
Nov 30, 2023 $0.00155
-2.05%
$3.03 million $270,672
Nov 29, 2023 $0.00158
-0.34%
$3.09 million $175,478
Nov 28, 2023 $0.00158
-1.91%
$3.1 million $187,152
Nov 27, 2023 $0.00161
-1.80%
$3.16 million $302,455
Nov 26, 2023 $0.00164
-0.91%
$3.22 million $159,483
Nov 25, 2023 $0.00166
+3.00%
$3.13 million $465,223
Nov 24, 2023 $0.00161
-0.11%
$3.03 million $293,284
Nov 23, 2023 $0.00161
+0.04%
$3.04 million $528,132
Nov 22, 2023 $0.00161
+0.64%
$3.04 million $139,679
Nov 21, 2023 $0.0016
-0.77%
$3.02 million $205,403
Nov 20, 2023 $0.00161
+0.52%
$3.04 million $194,029
Nov 19, 2023 $0.00161
-0.61%
$3.03 million $222,270
Nov 18, 2023 $0.00162
-1.46%
$3.04 million $214,088
Nov 17, 2023 $0.00164
+0.62%
$3.09 million $406,462
Nov 16, 2023 $0.00163
+2.42%
$3.07 million $558,287
Nov 15, 2023 $0.00159
+0.18%
$3 million $278,954
Nov 14, 2023 $0.00159
-3.70%
$2.99 million $383,412
Nov 13, 2023 $0.00165
-3.42%
$3.11 million $246,564
Nov 12, 2023 $0.00171
+5.39%
$3.22 million $242,984
Nov 11, 2023 $0.00162
-1.27%
$3.05 million $272,536
Nov 10, 2023 $0.00164
+0.30%
$3.09 million $331,400
Nov 9, 2023 $0.00164
-0.08%
$3.08 million $312,105
Nov 8, 2023 $0.00164
+0.90%
$3.08 million $325,324
Nov 7, 2023 $0.00162
-1.13%
$3.05 million $289,733
Nov 6, 2023 $0.00164
-0.31%
$3.09 million $366,587
Nov 5, 2023 $0.00165
-3.02%
$3.1 million $464,891
Nov 4, 2023 $0.0017
+2.58%
$3.19 million $169,684
Nov 3, 2023 $0.00166
+0.02%
$3.11 million $375,135
Nov 2, 2023 $0.00166
-1.42%
$3.12 million $1.16 million
Nov 1, 2023 $0.00168
+12.37%
$3.16 million $2.66 million
Oct 31, 2023 $0.0015
+1.39%
$2.81 million $237,715
Oct 30, 2023 $0.00148
+0.05%
$2.78 million $139,256
Oct 29, 2023 $0.00147
-0.09%
$2.77 million $174,772
Oct 28, 2023 $0.00148
+0.79%
$2.77 million $140,816
Oct 27, 2023 $0.00146
-1.71%
$2.75 million $177,836
Oct 26, 2023 $0.00149
+0.99%
$2.8 million $170,946
Oct 25, 2023 $0.00147
-2.53%
$2.77 million $306,182
Oct 24, 2023 $0.00151
+3.56%
$2.84 million $368,706
Oct 23, 2023 $0.00146
+1.43%
$2.75 million $342,167
Oct 22, 2023 $0.00144
-0.65%
$2.71 million $358,471
Oct 21, 2023 $0.00145
+4.98%
$2.73 million $157,279
Oct 20, 2023 $0.00138
-1.80%
$2.6 million $175,725
Oct 19, 2023 $0.0014
-5.19%
$2.64 million $261,589
Oct 18, 2023 $0.00148
-1.60%
$2.79 million $190,720
Oct 17, 2023 $0.00151
-0.72%
$2.83 million $280,927
Oct 16, 2023 $0.00152
+0.94%
$2.85 million $337,522